Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.11 | 45.16 | 43.97 | 44.18 | 3,007,725 | -1.09(-2.40%) |
Jan 30, 2020 | 44.23 | 45.30 | 44.22 | 45.27 | 2,127,855 | +0.64(+1.44%) |
Jan 29, 2020 | 45.56 | 45.63 | 44.60 | 44.63 | 1,812,353 | -0.68(-1.50%) |
Jan 28, 2020 | 44.88 | 45.46 | 44.64 | 45.31 | 1,901,137 | +0.72(+1.61%) |
Jan 27, 2020 | 44.38 | 45.15 | 43.93 | 44.59 | 2,354,720 | -0.55(-1.22%) |
Jan 24, 2020 | 45.94 | 46.04 | 44.82 | 45.14 | 3,049,025 | -0.80(-1.74%) |
Jan 23, 2020 | 45.59 | 46.08 | 45.41 | 45.94 | 2,587,320 | +0.11(+0.24%) |
Jan 22, 2020 | 46.02 | 46.40 | 45.77 | 45.83 | 2,170,398 | -0.03(-0.06%) |
Jan 21, 2020 | 45.46 | 45.96 | 45.46 | 45.86 | 2,486,613 | +0.21(+0.47%) |
Jan 17, 2020 | 45.75 | 46.02 | 45.56 | 45.64 | 2,530,941 | +0.18(+0.39%) |
Jan 16, 2020 | 44.85 | 45.48 | 44.82 | 45.47 | 3,587,891 | +0.83(+1.85%) |
Jan 15, 2020 | 44.21 | 44.65 | 44.13 | 44.64 | 2,904,249 | +0.42(+0.95%) |
Jan 14, 2020 | 44.38 | 44.44 | 44.02 | 44.22 | 2,148,189 | -0.19(-0.42%) |
Jan 13, 2020 | 44.07 | 44.48 | 44.01 | 44.41 | 2,793,507 | +0.45(+1.02%) |
Jan 10, 2020 | 44.11 | 44.49 | 43.81 | 43.96 | 2,080,939 | -0.13(-0.30%) |
Jan 09, 2020 | 44.15 | 44.31 | 43.95 | 44.09 | 1,719,252 | +0.09(+0.20%) |
Jan 08, 2020 | 43.79 | 44.44 | 43.69 | 44.00 | 2,749,416 | +0.35(+0.81%) |
Jan 07, 2020 | 43.83 | 44.08 | 43.64 | 43.65 | 2,185,105 | -0.42(-0.95%) |
Jan 06, 2020 | 43.80 | 44.15 | 43.58 | 44.07 | 3,575,065 | -0.34(-0.77%) |
Jan 03, 2020 | 44.00 | 44.43 | 43.96 | 44.41 | 2,294,937 | -0.34(-0.77%) |
Jan 02, 2020 | 44.69 | 44.88 | 44.17 | 44.75 | 2,314,257 | +0.26(+0.58%) |
Dec 31, 2019 | 44.49 | 44.73 | 44.34 | 44.49 | 2,295,584 | -0.09(-0.21%) |
Dec 30, 2019 | 44.66 | 44.84 | 44.40 | 44.59 | 1,611,184 | -0.04(-0.08%) |
Dec 27, 2019 | 44.80 | 44.80 | 44.57 | 44.62 | 1,023,483 | -0.04(-0.08%) |
Dec 26, 2019 | 44.68 | 44.75 | 44.31 | 44.66 | 1,141,469 | +0.17(+0.37%) |
Dec 24, 2019 | 44.34 | 44.54 | 44.14 | 44.49 | 512,550 | +0.16(+0.36%) |
Dec 23, 2019 | 44.50 | 44.66 | 44.25 | 44.34 | 1,664,289 | -0.05(-0.10%) |
Dec 20, 2019 | 44.18 | 44.41 | 43.88 | 44.38 | 4,921,112 | +0.65(+1.48%) |
Dec 19, 2019 | 43.87 | 44.08 | 43.30 | 43.73 | 3,167,863 | -0.34(-0.78%) |
Dec 18, 2019 | 44.01 | 44.12 | 43.58 | 44.08 | 3,219,697 | +0.08(+0.19%) |
Dec 17, 2019 | 43.74 | 44.07 | 43.70 | 43.99 | 2,400,429 | +0.32(+0.74%) |
Dec 16, 2019 | 44.20 | 44.32 | 43.60 | 43.67 | 2,817,566 | +0.08(+0.19%) |
Dec 13, 2019 | 44.19 | 44.46 | 43.47 | 43.58 | 4,144,304 | -0.38(-0.86%) |
Dec 12, 2019 | 42.97 | 44.11 | 42.60 | 43.96 | 3,775,777 | +0.93(+2.15%) |
Dec 11, 2019 | 42.56 | 43.07 | 42.40 | 43.04 | 2,921,465 | +0.54(+1.27%) |
Dec 10, 2019 | 43.38 | 43.38 | 42.36 | 42.50 | 2,446,146 | -0.13(-0.30%) |
Dec 09, 2019 | 42.75 | 42.94 | 42.53 | 42.63 | 2,155,693 | -0.35(-0.82%) |
Dec 06, 2019 | 43.36 | 43.38 | 42.88 | 42.98 | 2,551,751 | +0.32(+0.76%) |
Dec 05, 2019 | 42.34 | 42.68 | 42.14 | 42.66 | 2,121,350 | +0.41(+0.97%) |
Dec 04, 2019 | 42.06 | 42.69 | 42.01 | 42.25 | 2,696,923 | +0.44(+1.04%) |
Dec 03, 2019 | 41.92 | 41.98 | 41.73 | 41.81 | 3,388,839 | -0.70(-1.66%) |
Dec 02, 2019 | 43.17 | 43.23 | 42.51 | 42.52 | 2,555,774 | -0.64(-1.48%) |
Nov 29, 2019 | 43.58 | 43.62 | 43.15 | 43.16 | 891,570 | -0.54(-1.23%) |
Nov 27, 2019 | 43.85 | 44.05 | 43.59 | 43.70 | 1,865,870 | +0.01(+0.02%) |
Nov 26, 2019 | 43.45 | 43.86 | 43.20 | 43.69 | 3,956,052 | +0.65(+1.51%) |
Nov 25, 2019 | 42.70 | 43.15 | 42.56 | 43.04 | 1,855,769 | +0.33(+0.78%) |
Nov 22, 2019 | 42.74 | 43.02 | 42.37 | 42.70 | 1,797,486 | -0.06(-0.13%) |
Nov 21, 2019 | 42.65 | 42.96 | 42.54 | 42.76 | 2,621,258 | +0.33(+0.79%) |
Nov 20, 2019 | 42.37 | 42.89 | 42.25 | 42.43 | 2,649,321 | +0.14(+0.33%) |
Nov 19, 2019 | 42.22 | 42.53 | 42.04 | 42.29 | 2,897,565 | -0.09(-0.22%) |
Nov 18, 2019 | 42.26 | 42.52 | 42.18 | 42.38 | 2,705,829 | +0.07(+0.18%) |
Nov 15, 2019 | 43.00 | 43.06 | 42.14 | 42.30 | 4,065,135 | -0.42(-0.98%) |
Nov 14, 2019 | 43.08 | 43.35 | 42.40 | 42.72 | 2,197,699 | -0.55(-1.26%) |
Nov 13, 2019 | 42.99 | 43.29 | 42.89 | 43.27 | 1,913,124 | +0.03(+0.06%) |
Nov 12, 2019 | 42.79 | 43.27 | 42.55 | 43.24 | 2,451,485 | +0.45(+1.06%) |
Nov 11, 2019 | 42.63 | 43.00 | 42.63 | 42.79 | 1,063,053 | -0.14(-0.32%) |
Nov 08, 2019 | 42.79 | 42.94 | 42.60 | 42.93 | 1,327,109 | +0.06(+0.15%) |
Nov 07, 2019 | 42.99 | 43.25 | 42.75 | 42.86 | 1,800,970 | +0.11(+0.26%) |
Nov 06, 2019 | 43.04 | 43.22 | 42.20 | 42.75 | 2,932,956 | -0.42(-0.97%) |
Nov 05, 2019 | 42.81 | 43.44 | 42.81 | 43.17 | 3,626,683 | +0.36(+0.84%) |
Nov 04, 2019 | 43.48 | 43.53 | 42.56 | 42.81 | 3,474,280 | -0.45(-1.05%) |